|
Closing price on 2/5/2021
|
|
Open |
11.80 |
High |
12.20 |
Low |
11.45 |
Volume |
553,600 |
Split-adjusted Price |
6.64 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2021
|
+0.30 / +2.59%
|
11.80
|
12.20
|
11.45
|
11.90
|
11.84
|
6.64
|
553,600
|
|
2/4/2021
|
+0.70 / +6.42%
|
11.30
|
11.65
|
11.00
|
11.60
|
11.46
|
6.47
|
621,500
|
|
2/3/2021
|
+0.70 / +6.86%
|
10.50
|
10.90
|
10.30
|
10.90
|
10.90
|
6.08
|
560,400
|
|
2/2/2021
|
-0.25 / -2.39%
|
10.00
|
10.45
|
9.72
|
10.20
|
9.92
|
5.69
|
15,898,417
|
|
2/1/2021
|
-0.75 / -6.70%
|
10.90
|
11.45
|
10.45
|
10.45
|
11.20
|
5.83
|
486,500
|
|
1/29/2021
|
-0.35 / -3.03%
|
10.75
|
11.75
|
10.75
|
11.20
|
10.88
|
6.25
|
1,666,200
|
|
1/28/2021
|
-0.85 / -6.85%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
6.45
|
125,900
|
|
1/27/2021
|
-0.90 / -6.77%
|
12.90
|
12.95
|
12.40
|
12.40
|
12.60
|
6.92
|
589,700
|
|
1/26/2021
|
-0.40 / -2.92%
|
13.50
|
13.55
|
12.75
|
13.30
|
13.09
|
7.42
|
762,800
|
|
1/25/2021
|
-0.05 / -0.36%
|
13.35
|
14.10
|
13.10
|
13.70
|
13.36
|
7.65
|
1,361,200
|
|
1/22/2021
|
-0.40 / -2.83%
|
14.15
|
14.25
|
13.75
|
13.75
|
13.96
|
7.67
|
732,600
|
|
1/21/2021
|
+0.75 / +5.60%
|
14.30
|
14.30
|
13.70
|
14.15
|
14.13
|
7.90
|
1,624,400
|
|
1/20/2021
|
+0.15 / +1.13%
|
14.00
|
14.00
|
12.35
|
13.40
|
13.32
|
7.48
|
1,745,400
|
|
1/19/2021
|
-0.95 / -6.69%
|
14.20
|
14.20
|
13.25
|
13.25
|
13.57
|
7.39
|
1,372,500
|
|
1/18/2021
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.38
|
7.92
|
1,380,900
|
|
1/15/2021
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.45
|
14.50
|
14.58
|
7.92
|
1,513,400
|
|
1/14/2021
|
+0.75 / +5.49%
|
13.70
|
14.40
|
13.55
|
14.40
|
13.92
|
7.87
|
1,791,700
|
|
1/13/2021
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.50
|
13.65
|
13.82
|
7.46
|
853,300
|
|
1/12/2021
|
-0.15 / -1.09%
|
13.45
|
13.80
|
13.10
|
13.65
|
13.45
|
7.46
|
1,371,500
|
|
1/11/2021
|
-0.90 / -6.12%
|
14.70
|
14.70
|
13.70
|
13.80
|
13.88
|
7.54
|
2,350,200
|
|
1/8/2021
|
+0.80 / +5.76%
|
14.80
|
14.85
|
14.40
|
14.70
|
14.77
|
8.03
|
1,238,900
|
|
1/7/2021
|
+0.90 / +6.92%
|
13.85
|
13.90
|
13.70
|
13.90
|
13.88
|
7.60
|
1,470,500
|
|
1/6/2021
|
+0.85 / +7.00%
|
13.00
|
13.00
|
12.85
|
13.00
|
13.00
|
7.10
|
2,404,900
|
|
1/5/2021
|
+0.75 / +6.58%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
6.64
|
381,700
|
|
1/4/2021
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.23
|
184,300
|
|
12/31/2020
|
+0.20 / +1.90%
|
10.20
|
11.00
|
10.10
|
10.70
|
10.65
|
5.85
|
1,248,399
|
|
12/30/2020
|
-0.30 / -2.78%
|
10.15
|
10.60
|
10.15
|
10.50
|
10.23
|
5.74
|
248,310
|
|
12/29/2020
|
-0.30 / -2.70%
|
11.25
|
11.25
|
10.70
|
10.80
|
10.91
|
5.90
|
87,510
|
|
12/28/2020
|
+0.55 / +5.21%
|
11.25
|
11.25
|
10.80
|
11.10
|
11.00
|
6.07
|
912,050
|
|
12/25/2020
|
+0.65 / +6.57%
|
10.00
|
10.55
|
10.00
|
10.55
|
10.27
|
5.77
|
400,280
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|